KissMeData/030610/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191300	32011740	5370	5370	5370	5370	341
3	20250204	191200	32011740	5370	5370	5370	5370	0
4	20250204	191100	32011740	5370	5370	5370	5370	0
5	20250204	191000	32011740	5370	5370	5370	5370	0
6	20250204	190900	32011740	5370	5370	5370	5370	0
7	20250204	190800	32011740	5370	5370	5370	5370	0
8	20250204	190700	32011740	5370	5370	5370	5370	0
9	20250204	190600	32011740	5370	5370	5370	5370	0
10	20250204	190500	32011740	5370	5370	5370	5370	0
11	20250204	190400	32011740	5370	5370	5370	5370	0
12	20250204	190300	32011740	5370	5370	5370	5370	0
13	20250204	190200	32011740	5370	5370	5370	5370	0
14	20250204	190100	32011740	5370	5370	5370	5370	0
15	20250204	190000	32011740	5370	5370	5370	5370	0
16	20250204	185900	32011740	5370	5370	5370	5370	0
17	20250204	185800	32011740	5370	5370	5370	5370	0
18	20250204	185700	32011740	5370	5370	5370	5370	0
19	20250204	185600	32011740	5370	5370	5370	5370	0
20	20250204	185500	32011740	5370	5370	5370	5370	0
21	20250204	185400	32011740	5370	5370	5370	5370	0
22	20250204	185300	32011740	5370	5370	5370	5370	0
23	20250204	185200	32011740	5370	5370	5370	5370	0
24	20250204	185100	32011740	5370	5370	5370	5370	0
25	20250204	185000	32011740	5370	5370	5370	5370	0
26	20250204	184900	32011740	5370	5370	5370	5370	0
27	20250204	184800	32011740	5370	5370	5370	5370	0
28	20250204	184700	32011740	5370	5370	5370	5370	0
29	20250204	184600	32011740	5370	5370	5370	5370	0
30	20250204	184500	32011740	5370	5370	5370	5370	0
31	20250204	184400	32011740	5370	5370	5370	5370	0
32	20250204	184300	32011740	5370	5370	5370	5370	341
33	20250204	184200	32011740	5370	5370	5370	5370	0
34	20250204	184100	32011740	5370	5370	5370	5370	0
35	20250204	184000	32011740	5370	5370	5370	5370	0
36	20250204	183900	32011740	5370	5370	5370	5370	0
37	20250204	183800	32011740	5370	5370	5370	5370	0
38	20250204	183700	32011740	5370	5370	5370	5370	0
39	20250204	183600	32011740	5370	5370	5370	5370	0
40	20250204	183500	32011740	5370	5370	5370	5370	0
41	20250204	183400	32011740	5370	5370	5370	5370	0
42	20250204	183300	32011740	5370	5370	5370	5370	0
43	20250204	183200	32011740	5370	5370	5370	5370	0
44	20250204	183100	32011740	5370	5370	5370	5370	0
45	20250204	183000	32011740	5370	5370	5370	5370	0
46	20250204	182900	32011740	5370	5370	5370	5370	0
47	20250204	182800	32011740	5370	5370	5370	5370	0
48	20250204	182700	32011740	5370	5370	5370	5370	0
49	20250204	182600	32011740	5370	5370	5370	5370	0
50	20250204	182500	32011740	5370	5370	5370	5370	0
51	20250204	182400	32011740	5370	5370	5370	5370	0
52	20250204	182300	32011740	5370	5370	5370	5370	0
53	20250204	182200	32011740	5370	5370	5370	5370	0
54	20250204	182100	32011740	5370	5370	5370	5370	0
55	20250204	182000	32011740	5370	5370	5370	5370	0
56	20250204	181900	32011740	5370	5370	5370	5370	0
57	20250204	181800	32011740	5370	5370	5370	5370	0
58	20250204	181700	32011740	5370	5370	5370	5370	0
59	20250204	181600	32011740	5370	5370	5370	5370	0
60	20250204	181500	32011740	5370	5370	5370	5370	0
61	20250204	181400	32011740	5370	5370	5370	5370	0
62	20250204	181300	32011740	5370	5370	5370	5370	341
63	20250204	181200	32011740	5370	5370	5370	5370	0
64	20250204	181100	32011740	5370	5370	5370	5370	0
65	20250204	181000	32011740	5370	5370	5370	5370	0
66	20250204	180900	32011740	5370	5370	5370	5370	0
67	20250204	180800	32011740	5370	5370	5370	5370	0
68	20250204	180700	32011740	5370	5370	5370	5370	0
69	20250204	180600	32011740	5370	5370	5370	5370	0
70	20250204	180500	32011740	5370	5370	5370	5370	0
71	20250204	180400	32011740	5370	5370	5370	5370	0
72	20250204	180300	32011740	5370	5370	5370	5370	0
73	20250204	180200	32011740	5370	5370	5370	5370	0
74	20250204	180100	32011740	5370	5370	5370	5370	0
75	20250204	180000	32011740	5370	5370	5370	5370	0
76	20250204	175900	32011740	5370	5370	5370	5370	0
77	20250204	175800	32011740	5370	5370	5370	5370	0
78	20250204	175700	32011740	5370	5370	5370	5370	0
79	20250204	175600	32011740	5370	5370	5370	5370	0
80	20250204	175500	32011740	5370	5370	5370	5370	0
81	20250204	175400	32011740	5370	5370	5370	5370	0
82	20250204	175300	32011740	5370	5370	5370	5370	0
83	20250204	175200	32011740	5370	5370	5370	5370	0
84	20250204	175100	32011740	5370	5370	5370	5370	0
85	20250204	175000	32011740	5370	5370	5370	5370	0
86	20250204	174900	32011740	5370	5370	5370	5370	0
87	20250204	174800	32011740	5370	5370	5370	5370	0
88	20250204	174700	32011740	5370	5370	5370	5370	0
89	20250204	174600	32011740	5370	5370	5370	5370	0
90	20250204	174500	32011740	5370	5370	5370	5370	0
91	20250204	174400	32011740	5370	5370	5370	5370	0
92	20250204	174300	32011740	5370	5370	5370	5370	341
93	20250204	174200	32011740	5370	5370	5370	5370	0
94	20250204	174100	32011740	5370	5370	5370	5370	0
95	20250204	174000	32011740	5370	5370	5370	5370	0
96	20250204	173900	32011740	5370	5370	5370	5370	0
97	20250204	173800	32011740	5370	5370	5370	5370	0
98	20250204	173700	32011740	5370	5370	5370	5370	0
99	20250204	173600	32011740	5370	5370	5370	5370	0
100	20250204	173500	32011740	5370	5370	5370	5370	0
101	20250204	173400	32011740	5370	5370	5370	5370	0
102	20250204	173300	32011740	5370	5370	5370	5370	0
103	20250204	173200	32011740	5370	5370	5370	5370	0
104	20250204	173100	32011740	5370	5370	5370	5370	0
105	20250204	173000	32011740	5370	5370	5370	5370	0
106	20250204	172900	32011740	5370	5370	5370	5370	0
107	20250204	172800	32011740	5370	5370	5370	5370	0
108	20250204	172700	32011740	5370	5370	5370	5370	0
109	20250204	172600	32011740	5370	5370	5370	5370	0
110	20250204	172500	32011740	5370	5370	5370	5370	0
111	20250204	172400	32011740	5370	5370	5370	5370	0
112	20250204	172300	32011740	5370	5370	5370	5370	0
113	20250204	172200	32011740	5370	5370	5370	5370	0
114	20250204	172100	32011740	5370	5370	5370	5370	0
115	20250204	172000	32011740	5370	5370	5370	5370	0
116	20250204	171900	32011740	5370	5370	5370	5370	0
117	20250204	171800	32011740	5370	5370	5370	5370	0
118	20250204	171700	32011740	5370	5370	5370	5370	0
119	20250204	171600	32011740	5370	5370	5370	5370	0
120	20250204	171500	32011740	5370	5370	5370	5370	0
121	20250204	171400	32011740	5370	5370	5370	5370	0
122	20250204	171300	32011740	5370	5370	5370	5370	341
123	20250204	171200	32011740	5370	5370	5370	5370	0
124	20250204	171100	32011740	5370	5370	5370	5370	0
125	20250204	171000	32011740	5370	5370	5370	5370	0
126	20250204	170900	32011740	5370	5370	5370	5370	0
127	20250204	170800	32011740	5370	5370	5370	5370	0
128	20250204	170700	32011740	5370	5370	5370	5370	0
129	20250204	170600	32011740	5370	5370	5370	5370	0
130	20250204	170500	32011740	5370	5370	5370	5370	0
131	20250204	170400	32011740	5370	5370	5370	5370	0
132	20250204	170300	32011740	5370	5370	5370	5370	0
133	20250204	170200	32011740	5370	5370	5370	5370	0
134	20250204	170100	32011740	5370	5370	5370	5370	0
135	20250204	170000	32011740	5370	5370	5370	5370	0
136	20250204	165900	32011740	5370	5370	5370	5370	0
137	20250204	165800	32011740	5370	5370	5370	5370	0
138	20250204	165700	32011740	5370	5370	5370	5370	0
139	20250204	165600	32011740	5370	5370	5370	5370	0
140	20250204	165500	32011740	5370	5370	5370	5370	0
141	20250204	165400	32011740	5370	5370	5370	5370	0
142	20250204	165300	32011740	5370	5370	5370	5370	0
143	20250204	165200	32011740	5370	5370	5370	5370	0
144	20250204	165100	32011740	5370	5370	5370	5370	0
145	20250204	165000	32011740	5370	5370	5370	5370	0
146	20250204	164900	32011740	5370	5370	5370	5370	0
147	20250204	164800	32011740	5370	5370	5370	5370	0
148	20250204	164700	32011740	5370	5370	5370	5370	0
149	20250204	164600	32011740	5370	5370	5370	5370	0
150	20250204	164500	32011740	5370	5370	5370	5370	0
151	20250204	164400	32011740	5370	5370	5370	5370	0
152	20250204	164300	32011740	5370	5370	5370	5370	341
153	20250204	164200	32011740	5370	5370	5370	5370	0
154	20250204	164100	32011740	5370	5370	5370	5370	0
155	20250204	164000	32011740	5370	5370	5370	5370	0
156	20250204	163900	32011740	5370	5370	5370	5370	0
157	20250204	163800	32011740	5370	5370	5370	5370	0
158	20250204	163700	32011740	5370	5370	5370	5370	0
159	20250204	163600	32011740	5370	5370	5370	5370	0
160	20250204	163500	32011740	5370	5370	5370	5370	0
161	20250204	163400	32011740	5370	5370	5370	5370	0
162	20250204	163300	32011740	5370	5370	5370	5370	0
163	20250204	163200	32011740	5370	5370	5370	5370	0
164	20250204	163100	32011740	5370	5370	5370	5370	0
165	20250204	163000	32011740	5370	5370	5370	5370	0
166	20250204	162900	32011740	5370	5370	5370	5370	0
167	20250204	162800	32011740	5370	5370	5370	5370	0
168	20250204	162700	32011740	5370	5370	5370	5370	0
169	20250204	162600	32011740	5370	5370	5370	5370	0
170	20250204	162500	32011740	5370	5370	5370	5370	0
171	20250204	162400	32011740	5370	5370	5370	5370	0
172	20250204	162300	32011740	5370	5370	5370	5370	0
173	20250204	162200	32011740	5370	5370	5370	5370	0
174	20250204	162100	32011740	5370	5370	5370	5370	0
175	20250204	162000	32011740	5370	5370	5370	5370	0
176	20250204	161900	32011740	5370	5370	5370	5370	0
177	20250204	161800	32011740	5370	5370	5370	5370	0
178	20250204	161700	32011740	5370	5370	5370	5370	0
179	20250204	161600	32011740	5370	5370	5370	5370	0
180	20250204	161500	32011740	5370	5370	5370	5370	0
181	20250204	161400	32011740	5370	5370	5370	5370	0
182	20250204	161300	32011740	5370	5370	5370	5370	341
183	20250204	161200	32011740	5370	5370	5370	5370	0
184	20250204	161100	32011740	5370	5370	5370	5370	0
185	20250204	161000	32011740	5370	5370	5370	5370	0
186	20250204	160900	32011740	5370	5370	5370	5370	0
187	20250204	160800	32011740	5370	5370	5370	5370	0
188	20250204	160700	32011740	5370	5370	5370	5370	0
189	20250204	160600	32011740	5370	5370	5370	5370	0
190	20250204	160500	32011740	5370	5370	5370	5370	0
191	20250204	160400	32011740	5370	5370	5370	5370	0
192	20250204	160300	32011740	5370	5370	5370	5370	0
193	20250204	160200	32011740	5370	5370	5370	5370	0
194	20250204	160100	32011740	5370	5370	5370	5370	0
195	20250204	160000	32011740	5370	5370	5370	5370	0
196	20250204	155900	32011740	5370	5370	5370	5370	0
197	20250204	155800	32011740	5370	5370	5370	5370	0
198	20250204	155700	32011740	5370	5370	5370	5370	0
199	20250204	155600	32011740	5370	5370	5370	5370	0
200	20250204	155500	32011740	5370	5370	5370	5370	0
201	20250204	155400	32011740	5370	5370	5370	5370	0
202	20250204	155300	32011740	5370	5370	5370	5370	0
203	20250204	155200	32011740	5370	5370	5370	5370	0
204	20250204	155100	32011740	5370	5370	5370	5370	0
205	20250204	155000	32011740	5370	5370	5370	5370	0
206	20250204	154900	32011740	5370	5370	5370	5370	0
207	20250204	154800	32011740	5370	5370	5370	5370	0
208	20250204	154700	32011740	5370	5370	5370	5370	0
209	20250204	154600	32011740	5370	5370	5370	5370	0
210	20250204	154500	32011740	5370	5370	5370	5370	0
211	20250204	154400	32011740	5370	5370	5370	5370	0
212	20250204	154300	32011740	5370	5370	5370	5370	341
213	20250204	154200	32011740	5370	5370	5370	5370	0
214	20250204	154100	32011740	5370	5370	5370	5370	0
215	20250204	154000	32011740	5370	5370	5370	5370	0
216	20250204	153900	32011740	5370	5370	5370	5370	0
217	20250204	153800	32011740	5370	5370	5370	5370	0
218	20250204	153700	32011740	5370	5370	5370	5370	0
219	20250204	153600	32011740	5370	5370	5370	5370	0
220	20250204	153500	32011740	5370	5370	5370	5370	0
221	20250204	153400	32011740	5370	5370	5370	5370	0
222	20250204	153300	32011740	5370	5370	5370	5370	0
223	20250204	153200	32011740	5370	5370	5370	5370	0
224	20250204	153100	32011740	5370	5370	5370	5370	0
225	20250204	153000	32011740	5370	5370	5370	5370	341
226	20250204	152900	30180570	5370	5370	5370	5370	0
227	20250204	152800	30180570	5370	5370	5370	5370	0
228	20250204	152700	30180570	5370	5370	5370	5370	0
229	20250204	152600	30180570	5370	5370	5370	5370	0
230	20250204	152500	30180570	5370	5370	5370	5370	0
231	20250204	152400	30180570	5370	5370	5370	5370	0
232	20250204	152300	30180570	5370	5370	5370	5370	0
233	20250204	152200	30180570	5370	5370	5370	5370	0
234	20250204	152100	30180570	5370	5370	5370	5370	0
235	20250204	152000	30180570	5370	5370	5370	5370	0
236	20250204	151900	30180570	5370	5370	5370	5370	11
237	20250204	151800	30121500	5370	5370	5370	5370	0
238	20250204	151700	30121500	5370	5370	5370	5370	0
239	20250204	151600	30121500	5370	5370	5370	5370	0
240	20250204	151500	30121500	5370	5370	5370	5370	31
241	20250204	151400	29955030	5370	5370	5370	5370	34
242	20250204	151300	29772450	5380	5380	5380	5380	75
243	20250204	151200	29368950	5380	5380	5380	5380	0
244	20250204	151100	29368950	5380	5380	5380	5380	0
245	20250204	151000	29368950	5380	5380	5380	5380	0
246	20250204	150900	29368950	5380	5380	5380	5380	0
247	20250204	150800	29368950	5380	5380	5380	5380	0
248	20250204	150700	29368950	5380	5380	5380	5380	0
249	20250204	150600	29368950	5380	5380	5380	5380	0
250	20250204	150500	29368950	5380	5380	5380	5380	0
251	20250204	150400	29368950	5380	5380	5380	5380	0
252	20250204	150300	29368950	5380	5380	5380	5380	3
253	20250204	150200	29352810	5370	5370	5370	5370	0
254	20250204	150100	29352810	5370	5370	5370	5370	0
255	20250204	150000	29352810	5370	5370	5370	5370	0
256	20250204	145900	29352810	5370	5370	5370	5370	0
257	20250204	145800	29352810	5370	5370	5370	5370	0
258	20250204	145700	29352810	5370	5370	5370	5370	0
259	20250204	145600	29352810	5370	5370	5370	5370	0
260	20250204	145500	29352810	5370	5370	5370	5370	0
261	20250204	145400	29352810	5370	5370	5370	5370	0
262	20250204	145300	29352810	5370	5370	5370	5370	0
263	20250204	145200	29352810	5370	5370	5370	5370	0
264	20250204	145100	29352810	5370	5370	5370	5370	0
265	20250204	145000	29352810	5370	5370	5370	5370	0
266	20250204	144900	29352810	5370	5370	5370	5370	0
267	20250204	144800	29352810	5370	5370	5370	5370	0
268	20250204	144700	29352810	5370	5370	5370	5370	0
269	20250204	144600	29352810	5370	5370	5370	5370	0
270	20250204	144500	29352810	5370	5370	5370	5370	0
271	20250204	144400	29352810	5370	5370	5370	5370	21
272	20250204	144300	29240040	5380	5380	5380	5380	0
273	20250204	144200	29240040	5380	5380	5380	5380	0
274	20250204	144100	29240040	5380	5380	5380	5380	0
275	20250204	144000	29240040	5380	5380	5380	5380	0
276	20250204	143900	29240040	5380	5380	5380	5380	0
277	20250204	143800	29240040	5380	5380	5380	5380	0
278	20250204	143700	29240040	5380	5380	5380	5380	0
279	20250204	143600	29240040	5380	5380	5380	5380	0
280	20250204	143500	29240040	5380	5380	5380	5380	0
281	20250204	143400	29240040	5380	5380	5380	5380	0
282	20250204	143300	29240040	5380	5380	5380	5380	0
283	20250204	143200	29240040	5380	5380	5380	5380	0
284	20250204	143100	29240040	5380	5380	5380	5380	0
285	20250204	143000	29240040	5380	5380	5380	5380	0
286	20250204	142900	29240040	5380	5380	5380	5380	0
287	20250204	142800	29240040	5380	5380	5380	5380	0
288	20250204	142700	29240040	5380	5380	5380	5380	0
289	20250204	142600	29240040	5380	5380	5380	5380	0
290	20250204	142500	29240040	5380	5380	5380	5380	0
291	20250204	142400	29240040	5380	5380	5380	5380	0
292	20250204	142300	29240040	5380	5380	5380	5380	0
293	20250204	142200	29240040	5380	5380	5380	5380	0
294	20250204	142100	29240040	5380	5380	5380	5380	0
295	20250204	142000	29240040	5380	5380	5380	5380	0
296	20250204	141900	29240040	5380	5380	5380	5380	0
297	20250204	141800	29240040	5380	5380	5380	5380	0
298	20250204	141700	29240040	5380	5380	5380	5380	0
299	20250204	141600	29240040	5380	5380	5380	5380	0
300	20250204	141500	29240040	5380	5380	5380	5380	0
301	20250204	141400	29240040	5380	5380	5380	5380	0
302	20250204	141300	29240040	5380	5380	5380	5380	0
303	20250204	141200	29240040	5380	5380	5380	5380	0
304	20250204	141100	29240040	5380	5380	5380	5380	0
305	20250204	141000	29240040	5380	5380	5380	5380	0
306	20250204	140900	29240040	5380	5380	5380	5380	0
307	20250204	140800	29240040	5380	5380	5380	5380	0
308	20250204	140700	29240040	5380	5380	5380	5380	0
309	20250204	140600	29240040	5380	5380	5380	5380	0
310	20250204	140500	29240040	5380	5380	5380	5380	0
311	20250204	140400	29240040	5380	5380	5380	5380	0
312	20250204	140300	29240040	5380	5380	5380	5380	0
313	20250204	140200	29240040	5380	5380	5380	5380	0
314	20250204	140100	29240040	5380	5380	5380	5380	0
315	20250204	140000	29240040	5380	5380	5380	5380	0
316	20250204	135900	29240040	5380	5380	5380	5380	0
317	20250204	135800	29240040	5380	5380	5380	5380	0
318	20250204	135700	29240040	5380	5370	5380	5370	68
319	20250204	135600	28874440	5380	5380	5380	5380	0
320	20250204	135500	28874440	5380	5380	5380	5380	0
321	20250204	135400	28874440	5380	5380	5380	5380	0
322	20250204	135300	28874440	5380	5380	5380	5380	247
323	20250204	135200	27545580	5390	5390	5390	5390	0
324	20250204	135100	27545580	5390	5390	5390	5390	0
325	20250204	135000	27545580	5390	5390	5390	5390	0
326	20250204	134900	27545580	5390	5390	5390	5390	0
327	20250204	134800	27545580	5390	5390	5390	5390	0
328	20250204	134700	27545580	5390	5390	5390	5390	0
329	20250204	134600	27545580	5390	5390	5390	5390	0
330	20250204	134500	27545580	5390	5390	5390	5390	0
331	20250204	134400	27545580	5390	5390	5390	5390	2
332	20250204	134300	27534800	5390	5390	5390	5390	0
333	20250204	134200	27534800	5390	5390	5390	5390	0
334	20250204	134100	27534800	5390	5390	5390	5390	0
335	20250204	134000	27534800	5390	5390	5390	5390	0
336	20250204	133900	27534800	5390	5390	5390	5390	0
337	20250204	133800	27534800	5390	5390	5390	5390	0
338	20250204	133700	27534800	5390	5390	5390	5390	0
339	20250204	133600	27534800	5390	5390	5390	5390	0
340	20250204	133500	27534800	5390	5390	5390	5390	0
341	20250204	133400	27534800	5390	5390	5390	5390	0
342	20250204	133300	27534800	5390	5390	5390	5390	0
343	20250204	133200	27534800	5390	5390	5390	5390	0
344	20250204	133100	27534800	5390	5390	5390	5390	0
345	20250204	133000	27534800	5390	5390	5390	5390	0
346	20250204	132900	27534800	5390	5390	5390	5390	0
347	20250204	132800	27534800	5390	5390	5390	5390	1
348	20250204	132700	27529410	5390	5390	5390	5390	0
349	20250204	132600	27529410	5390	5390	5390	5390	0
350	20250204	132500	27529410	5390	5390	5390	5390	0
351	20250204	132400	27529410	5390	5390	5390	5390	0
352	20250204	132300	27529410	5390	5390	5390	5390	0
353	20250204	132200	27529410	5390	5390	5390	5390	0
354	20250204	132100	27529410	5390	5390	5390	5390	3
355	20250204	132000	27513240	5390	5390	5390	5390	0
356	20250204	131900	27513240	5390	5390	5390	5390	0
357	20250204	131800	27513240	5390	5390	5390	5390	0
358	20250204	131700	27513240	5390	5390	5390	5390	0
359	20250204	131600	27513240	5390	5390	5390	5390	0
360	20250204	131500	27513240	5390	5390	5390	5390	0
361	20250204	131400	27513240	5390	5390	5390	5390	0
362	20250204	131300	27513240	5390	5390	5390	5390	0
363	20250204	131200	27513240	5390	5390	5390	5390	0
364	20250204	131100	27513240	5390	5390	5390	5390	0
365	20250204	131000	27513240	5390	5390	5390	5390	0
366	20250204	130900	27513240	5390	5390	5390	5390	0
367	20250204	130800	27513240	5390	5390	5390	5390	0
368	20250204	130700	27513240	5390	5390	5390	5390	0
369	20250204	130600	27513240	5390	5390	5390	5390	1
370	20250204	130500	27507850	5380	5380	5380	5380	0
371	20250204	130400	27507850	5380	5380	5380	5380	0
372	20250204	130300	27507850	5380	5380	5380	5380	0
373	20250204	130200	27507850	5380	5380	5380	5380	0
374	20250204	130100	27507850	5380	5380	5380	5380	0
375	20250204	130000	27507850	5380	5380	5380	5380	10
376	20250204	125900	27454050	5390	5390	5390	5390	0
377	20250204	125800	27454050	5390	5390	5390	5390	0
378	20250204	125700	27454050	5390	5380	5390	5380	26
379	20250204	125600	27314150	5390	5390	5390	5390	3
380	20250204	125500	27297980	5380	5380	5380	5380	0
381	20250204	125400	27297980	5380	5380	5380	5380	0
382	20250204	125300	27297980	5380	5380	5380	5380	0
383	20250204	125200	27297980	5380	5380	5380	5380	31
384	20250204	125100	27131200	5380	5380	5380	5380	0
385	20250204	125000	27131200	5380	5380	5380	5380	0
386	20250204	124900	27131200	5380	5380	5380	5380	0
387	20250204	124800	27131200	5380	5380	5380	5380	0
388	20250204	124700	27131200	5380	5380	5380	5380	0
389	20250204	124600	27131200	5380	5380	5380	5380	0
390	20250204	124500	27131200	5380	5380	5380	5380	0
391	20250204	124400	27131200	5380	5380	5380	5380	0
392	20250204	124300	27131200	5380	5380	5380	5380	0
393	20250204	124200	27131200	5380	5380	5380	5380	0
394	20250204	124100	27131200	5380	5380	5380	5380	30
395	20250204	124000	26969800	5390	5390	5390	5390	0
396	20250204	123900	26969800	5390	5390	5390	5390	0
397	20250204	123800	26969800	5390	5390	5390	5390	0
398	20250204	123700	26969800	5390	5390	5390	5390	0
399	20250204	123600	26969800	5390	5390	5390	5390	0
400	20250204	123500	26969800	5390	5390	5390	5390	0
401	20250204	123400	26969800	5390	5390	5390	5390	0
402	20250204	123300	26969800	5390	5390	5390	5390	0
403	20250204	123200	26969800	5390	5390	5390	5390	0
404	20250204	123100	26969800	5390	5390	5390	5390	300
405	20250204	123000	25352800	5390	5390	5390	5390	0
406	20250204	122900	25352800	5390	5390	5390	5390	2
407	20250204	122800	25342020	5390	5390	5390	5390	0
408	20250204	122700	25342020	5390	5390	5390	5390	0
409	20250204	122600	25342020	5390	5390	5390	5390	0
410	20250204	122500	25342020	5390	5390	5390	5390	0
411	20250204	122400	25342020	5390	5390	5390	5390	0
412	20250204	122300	25342020	5390	5390	5390	5390	0
413	20250204	122200	25342020	5390	5390	5390	5390	0
414	20250204	122100	25342020	5390	5390	5390	5390	7
415	20250204	122000	25304290	5390	5390	5390	5390	0
416	20250204	121900	25304290	5390	5390	5390	5390	0
417	20250204	121800	25304290	5390	5390	5390	5390	0
418	20250204	121700	25304290	5390	5390	5390	5390	1
419	20250204	121600	25298900	5390	5390	5390	5390	0
420	20250204	121500	25298900	5390	5390	5390	5390	0
421	20250204	121400	25298900	5390	5390	5390	5390	0
422	20250204	121300	25298900	5390	5390	5390	5390	0
423	20250204	121200	25298900	5390	5390	5390	5390	0
424	20250204	121100	25298900	5390	5390	5390	5390	0
425	20250204	121000	25298900	5390	5390	5390	5390	0
426	20250204	120900	25298900	5390	5390	5390	5390	0
427	20250204	120800	25298900	5390	5390	5390	5390	0
428	20250204	120700	25298900	5390	5390	5390	5390	0
429	20250204	120600	25298900	5390	5390	5390	5390	0
430	20250204	120500	25298900	5390	5390	5390	5390	0
431	20250204	120400	25298900	5390	5390	5390	5390	0
432	20250204	120300	25298900	5390	5390	5390	5390	0
433	20250204	120200	25298900	5390	5390	5390	5390	0
434	20250204	120100	25298900	5390	5390	5390	5390	0
435	20250204	120000	25298900	5390	5390	5390	5390	0
436	20250204	115900	25298900	5390	5390	5390	5390	10
437	20250204	115800	25245000	5390	5390	5390	5390	0
438	20250204	115700	25245000	5390	5390	5390	5390	0
439	20250204	115600	25245000	5390	5390	5390	5390	0
440	20250204	115500	25245000	5390	5390	5390	5390	0
441	20250204	115400	25245000	5390	5390	5390	5390	0
442	20250204	115300	25245000	5390	5390	5390	5390	0
443	20250204	115200	25245000	5390	5390	5390	5390	0
444	20250204	115100	25245000	5390	5390	5390	5390	0
445	20250204	115000	25245000	5390	5390	5390	5390	0
446	20250204	114900	25245000	5390	5390	5390	5390	0
447	20250204	114800	25245000	5390	5390	5390	5390	0
448	20250204	114700	25245000	5390	5390	5390	5390	10
449	20250204	114600	25191100	5390	5390	5390	5390	0
450	20250204	114500	25191100	5390	5390	5390	5390	3
451	20250204	114400	25174930	5390	5390	5390	5390	0
452	20250204	114300	25174930	5390	5390	5390	5390	0
453	20250204	114200	25174930	5390	5390	5390	5390	0
454	20250204	114100	25174930	5390	5390	5390	5390	0
455	20250204	114000	25174930	5390	5390	5390	5390	0
456	20250204	113900	25174930	5390	5390	5390	5390	30
457	20250204	113800	25013230	5390	5390	5390	5390	0
458	20250204	113700	25013230	5390	5390	5390	5390	0
459	20250204	113600	25013230	5390	5390	5390	5390	0
460	20250204	113500	25013230	5390	5390	5390	5390	0
461	20250204	113400	25013230	5390	5390	5390	5390	0
462	20250204	113300	25013230	5390	5390	5390	5390	0
463	20250204	113200	25013230	5390	5390	5390	5390	0
464	20250204	113100	25013230	5390	5390	5390	5390	0
465	20250204	113000	25013230	5390	5390	5390	5390	0
466	20250204	112900	25013230	5390	5390	5390	5390	0
467	20250204	112800	25013230	5390	5390	5390	5390	0
468	20250204	112700	25013230	5390	5380	5390	5380	34
469	20250204	112600	24830280	5390	5390	5390	5390	0
470	20250204	112500	24830280	5390	5390	5390	5390	0
471	20250204	112400	24830280	5390	5390	5390	5390	0
472	20250204	112300	24830280	5390	5390	5390	5390	0
473	20250204	112200	24830280	5390	5390	5390	5390	0
474	20250204	112100	24830280	5390	5390	5390	5390	0
475	20250204	112000	24830280	5390	5390	5390	5390	0
476	20250204	111900	24830280	5390	5390	5390	5390	0
477	20250204	111800	24830280	5390	5390	5390	5390	0
478	20250204	111700	24830280	5390	5390	5390	5390	0
479	20250204	111600	24830280	5390	5390	5390	5390	0
480	20250204	111500	24830280	5390	5390	5390	5390	0
481	20250204	111400	24830280	5390	5390	5390	5390	0
482	20250204	111300	24830280	5390	5390	5390	5390	0
483	20250204	111200	24830280	5390	5390	5390	5390	0
484	20250204	111100	24830280	5390	5390	5390	5390	0
485	20250204	111000	24830280	5390	5390	5390	5390	0
486	20250204	110900	24830280	5390	5390	5390	5390	0
487	20250204	110800	24830280	5390	5390	5390	5390	0
488	20250204	110700	24830280	5390	5390	5390	5390	1
489	20250204	110600	24824890	5390	5390	5390	5390	0
490	20250204	110500	24824890	5390	5390	5390	5390	0
491	20250204	110400	24824890	5390	5390	5390	5390	1
492	20250204	110300	24819500	5390	5390	5390	5390	0
493	20250204	110200	24819500	5390	5390	5390	5390	0
494	20250204	110100	24819500	5390	5390	5390	5390	0
495	20250204	110000	24819500	5390	5390	5390	5390	0
496	20250204	105900	24819500	5390	5390	5390	5390	3
497	20250204	105800	24803330	5380	5380	5380	5380	0
498	20250204	105700	24803330	5380	5380	5380	5380	0
499	20250204	105600	24803330	5380	5380	5380	5380	0
500	20250204	105500	24803330	5380	5380	5380	5380	0
501	20250204	105400	24803330	5380	5380	5380	5380	0
502	20250204	105300	24803330	5380	5380	5380	5380	0
503	20250204	105200	24803330	5380	5380	5380	5380	0
504	20250204	105100	24803330	5380	5380	5380	5380	0
505	20250204	105000	24803330	5380	5380	5380	5380	0
506	20250204	104900	24803330	5380	5380	5380	5380	0
507	20250204	104800	24803330	5380	5380	5380	5380	0
508	20250204	104700	24803330	5380	5380	5380	5380	8
509	20250204	104600	24760290	5400	5400	5400	5400	0
510	20250204	104500	24760290	5400	5400	5400	5400	0
511	20250204	104400	24760290	5400	5400	5400	5400	0
512	20250204	104300	24760290	5400	5400	5400	5400	0
513	20250204	104200	24760290	5400	5400	5400	5400	0
514	20250204	104100	24760290	5400	5400	5400	5400	0
515	20250204	104000	24760290	5400	5400	5400	5400	186
516	20250204	103900	23755890	5400	5400	5400	5400	0
517	20250204	103800	23755890	5400	5420	5420	5390	2571
518	20250204	103700	9877480	5430	5430	5430	5430	0
519	20250204	103600	9877480	5430	5430	5430	5430	0
520	20250204	103500	9877480	5430	5430	5430	5430	1
521	20250204	103400	9872050	5430	5430	5430	5430	1
522	20250204	103300	9866620	5430	5430	5430	5430	0
523	20250204	103200	9866620	5430	5430	5430	5430	0
524	20250204	103100	9866620	5430	5430	5430	5430	0
525	20250204	103000	9866620	5430	5430	5430	5430	0
526	20250204	102900	9866620	5430	5430	5430	5430	2
527	20250204	102800	9855760	5430	5430	5430	5430	0
528	20250204	102700	9855760	5430	5430	5430	5430	0
529	20250204	102600	9855760	5430	5430	5430	5430	0
530	20250204	102500	9855760	5430	5430	5430	5430	0
531	20250204	102400	9855760	5430	5430	5430	5430	0
532	20250204	102300	9855760	5430	5430	5430	5430	0
533	20250204	102200	9855760	5430	5430	5430	5430	0
534	20250204	102100	9855760	5430	5430	5430	5430	0
535	20250204	102000	9855760	5430	5430	5430	5430	1
536	20250204	101900	9850330	5420	5420	5420	5420	0
537	20250204	101800	9850330	5420	5420	5420	5420	0
538	20250204	101700	9850330	5420	5420	5420	5420	0
539	20250204	101600	9850330	5420	5420	5420	5420	0
540	20250204	101500	9850330	5420	5420	5420	5420	0
541	20250204	101400	9850330	5420	5420	5420	5420	0
542	20250204	101300	9850330	5420	5420	5420	5420	10
543	20250204	101200	9796130	5420	5420	5420	5420	0
544	20250204	101100	9796130	5420	5420	5420	5420	0
545	20250204	101000	9796130	5420	5420	5420	5420	0
546	20250204	100900	9796130	5420	5430	5430	5420	102
547	20250204	100800	9242290	5420	5420	5420	5420	1
548	20250204	100700	9236870	5430	5430	5430	5430	0
549	20250204	100600	9236870	5430	5430	5430	5430	0
550	20250204	100500	9236870	5430	5430	5430	5430	0
551	20250204	100400	9236870	5430	5430	5430	5430	0
552	20250204	100300	9236870	5430	5430	5430	5430	0
553	20250204	100200	9236870	5430	5430	5430	5430	0
554	20250204	100100	9236870	5430	5430	5430	5430	0
555	20250204	100000	9236870	5430	5430	5430	5430	0
556	20250204	095900	9236870	5430	5430	5430	5430	0
557	20250204	095800	9236870	5430	5430	5430	5430	0
558	20250204	095700	9236870	5430	5430	5430	5430	7
559	20250204	095600	9198860	5420	5420	5420	5420	0
560	20250204	095500	9198860	5420	5420	5420	5420	7
561	20250204	095400	9160920	5430	5430	5430	5430	0
562	20250204	095300	9160920	5430	5430	5430	5430	0
563	20250204	095200	9160920	5430	5430	5430	5430	5
564	20250204	095100	9133770	5420	5420	5420	5420	1
565	20250204	095000	9128350	5420	5430	5430	5420	78
566	20250204	094900	8705580	5430	5430	5430	5430	0
567	20250204	094800	8705580	5430	5430	5430	5430	0
568	20250204	094700	8705580	5430	5410	5430	5410	209
569	20250204	094600	7572970	5410	5410	5410	5410	1
570	20250204	094500	7567560	5410	5400	5410	5400	132
571	20250204	094400	6854630	5400	5400	5400	5400	0
572	20250204	094300	6854630	5400	5400	5400	5400	1
573	20250204	094200	6849230	5400	5400	5400	5400	0
574	20250204	094100	6849230	5400	5400	5400	5400	0
575	20250204	094000	6849230	5400	5400	5400	5400	0
576	20250204	093900	6849230	5400	5400	5400	5400	0
577	20250204	093800	6849230	5400	5400	5400	5400	0
578	20250204	093700	6849230	5400	5400	5400	5400	1
579	20250204	093600	6843830	5400	5400	5400	5400	0
580	20250204	093500	6843830	5400	5400	5400	5400	0
581	20250204	093400	6843830	5400	5400	5400	5400	0
582	20250204	093300	6843830	5400	5400	5400	5400	6
583	20250204	093200	6811430	5400	5400	5400	5400	2
584	20250204	093100	6800630	5400	5400	5400	5400	0
585	20250204	093000	6800630	5400	5390	5400	5390	7
586	20250204	092900	6762890	5380	5380	5380	5380	0
587	20250204	092800	6762890	5380	5380	5380	5380	0
588	20250204	092700	6762890	5380	5380	5380	5380	0
589	20250204	092600	6762890	5380	5380	5380	5380	0
590	20250204	092500	6762890	5380	5380	5380	5380	50
591	20250204	092400	6493890	5380	5380	5380	5380	0
592	20250204	092300	6493890	5380	5380	5380	5380	0
593	20250204	092200	6493890	5380	5390	5390	5380	13
594	20250204	092100	6423930	5400	5400	5400	5400	2
595	20250204	092000	6413130	5410	5410	5410	5410	0
596	20250204	091900	6413130	5410	5410	5410	5410	0
597	20250204	091800	6413130	5410	5410	5410	5410	0
598	20250204	091700	6413130	5410	5410	5410	5410	0
599	20250204	091600	6413130	5410	5410	5410	5410	0
600	20250204	091500	6413130	5410	5410	5410	5410	0
601	20250204	091400	6413130	5410	5410	5410	5410	2
602	20250204	091300	6402310	5400	5400	5400	5400	0
603	20250204	091200	6402310	5400	5400	5400	5400	0
604	20250204	091100	6402310	5400	5410	5410	5380	203
605	20250204	091000	5309940	5390	5400	5400	5390	2
606	20250204	090900	5299150	5380	5390	5390	5380	50
607	20250204	090800	5030140	5380	5380	5380	5380	0
608	20250204	090700	5030140	5380	5380	5380	5380	1
609	20250204	090600	5024760	5350	5350	5350	5350	0
610	20250204	090500	5024760	5350	5350	5350	5350	0
611	20250204	090400	5024760	5350	5360	5360	5350	612
612	20250204	090300	1749450	5350	5350	5350	5350	0
613	20250204	090200	1749450	5350	5350	5350	5350	0
614	20250204	090100	1749450	5350	5350	5350	5350	0
615	20250204	090000	1749450	5350	5350	5350	5350	327